Van Lanschot Kempen NV【VA3】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	65.55	67.45	65.3	633	66.95625181	DE
4	1.200001	1.86480344778	64.349999	67.45	63.85	560	65.89902712	DE
12	8.65	15.2021089631	56.9	67.45	54.1	531	63.5442956	DE
26	14.25	27.7777777778	51.3	67.45	48.5	583	57.10632922	DE
52	8.95	15.8127208481	56.6	67.45	48.35	695	54.6494175	DE
156	38.05	138.363636364	27.5	67.45	23.95	1224	40.16651313	DE
260	38.05	138.363636364	27.5	67.45	23.95	1224	40.16651313	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	66	-1.45	-2.15	67.2	67.4	66	388
1780604700	67.45	1.05	1.58	66.349999	67.45	66.15	1252
1780518300	66.4	-0.8	-1.19	66.8	67.05	66.099999	1093
1780431900	67.2	0.35	0.52	66.75	67.25	66.599999	265
1780345500	66.849999	0.4	0.60	66.5	66.849999	66	518
1780086300	66.45	1.1	1.68	65.55	66.7	65.3	39
1779999900	65.349999	0.2	0.31	64.45	65.349999	64.45	38
1779913500	65.15	-0.25	-0.38	65.5	65.55	65	1520
1779827100	65.4	-0.45	-0.68	65.4	66.5	65.4	290
1779740700	65.849999	-1.1	-1.64	65.75	65.849999	65.349999	1015
1779481500	66.95	0.35	0.53	67.25	67.3	66.5	589
1779395100	66.599999	0.45	0.68	65.9	66.95	65.8	763
1779308700	66.15	1.1	1.69	65	66.15	64.9	148
1779222300	65.05	-0.5	-0.76	66	66.2	64.95	422
1779135900	65.55	0.75	1.16	64.55	65.55	64.55	880
1778876700	64.8	-1.55	-2.34	65.15	65.8	64.8	558
1778790300	66.349999	0.75	1.14	65.65	66.349999	65.65	430
1778703900	65.599999	1.55	2.42	64.75	65.599999	64.75	292
1778617500	64.05	-0.75	-1.16	64.25	64.25	63.9	202
1778531100	64.8	0.95	1.49	64.25	64.849999	64.25	200
1778271900	63.85	-0.55	-0.85	64.349999	64.9	63.85	693
1778185500	64.4	-2	-3.01	66.8	67.3	64.4	572
1778099100	66.4	1.8	2.79	65	67.099999	65	456
1778012700	64.599999	-0.35	-0.54	64.95	65.3	64.45	392
1777926300	64.95	0.2	0.31	65.5	65.65	64.7	23
1777580700	64.75	0.55	0.86	64	64.8	64	786
1777494300	64.2	0.55	0.86	64.099999	64.2	63.8	5031
1777407900	63.65	-0.15	-0.24	63.95	64.099999	63.6	713
1777321500	63.8	-0.95	-1.47	64.55	64.849999	63.7	1270
1777062300	64.75	1.25	1.97	64.099999	64.75	63.9	115
1776975900	63.5	-1	-1.55	64	64.05	63.5	227
1776889500	64.5	-0.4	-0.62	65.4	65.4	64.25	121
1776803100	64.9	-0.15	-0.23	65.25	65.25	64.75	65
1776716700	65.05	0.05	0.08	65.05	65.25	64.55	400
1776457500	65	1.55	2.44	63.9	65	63.8	276
1776371100	63.45	-0.35	-0.55	63.9	63.95	63.45	219
1776284700	63.8	-0.15	-0.23	64.099999	64.15	63.8	305
1776198300	63.95	0.6	0.95	63.3	63.95	63.05	288
1776111900	63.35	0.9	1.44	62	63.35	62	281
1775852700	62.45	1.15	1.88	61.15	62.7	61.15	763
1775766300	61.3	-0.15	-0.24	61.3	61.7	61.3	160
1775679900	61.45	2.5	4.24	61.35	61.95	60.6	1413
1775593500	58.95	-0.05	-0.08	58.7	59.25	58.65	306
1775161500	59	-0.2	-0.34	57.9	59	57.8	440
1775075100	59.2	1.6	2.78	57.9	59.4	57.9	583
1774988700	57.6	0.9	1.59	57	57.6	56.9	12
1774902300	56.7	-1.1	-1.90	57.5	57.6	56.7	45
1774646700	57.8	-0.6	-1.03	58.7	58.8	57.8	102
1774560300	58.4	-0.8	-1.35	58.3	58.9	57.9	494
1774473900	59.2	1.7	2.96	57.7	59.2	57.7	527
1774387500	57.5	0.3	0.52	56.6	57.5	56.2	171
1774301100	57.2	2.2	4.00	54.4	57.2	54.1	456
1774041900	55	-2	-3.51	57	57.4	55	432
1773955500	57	0.5	0.88	56.8	57	56.4	193
1773869100	56.5	-0.1	-0.18	57.1	57.1	56.5	174
1773782700	56.6	-0.3	-0.53	56.4	57	56.2	465
1773696300	56.9	0.2	0.35	56.9	57.3	56.5	184
1773437100	56.7	-0.5	-0.87	56.9	57.3	56	626
1773350700	57.2	-0.6	-1.04	57.8	57.8	57	202
1773264300	57.8	0.1	0.17	57.4	58.3	57.2	336
1773177900	57.7	1.4	2.49	57.5	58.1	57.5	800
1773091500	56.3	0.5	0.90	54.2	56.3	53.7	1195
1772832300	55.8	-0.9	-1.59	56.6	56.6	55.6	259